Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 013990.KQ stock page

Agabang&Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-313,675.003,880.003,540.003,620.003,620.002,363,333
2023-10-303,670.003,690.003,610.003,610.003,610.00259,305
2023-10-273,610.003,705.003,605.003,670.003,670.00458,044
2023-10-263,600.003,790.003,545.003,605.003,605.001,538,623
2023-10-253,670.003,730.003,605.003,670.003,670.00523,351
2023-10-243,535.003,640.003,480.003,640.003,640.00380,382
2023-10-233,470.003,575.003,455.003,550.003,550.00253,178
2023-10-203,510.003,545.003,420.003,485.003,485.00285,724
2023-10-193,550.003,610.003,505.003,565.003,565.00221,079
2023-10-183,610.003,610.003,545.003,600.003,600.00274,944
2023-10-173,590.003,630.003,555.003,590.003,590.00311,338
2023-10-163,485.003,605.003,440.003,590.003,590.00586,716
2023-10-133,465.003,500.003,425.003,500.003,500.00258,324
2023-10-123,430.003,490.003,405.003,470.003,470.00198,197
2023-10-113,295.003,470.003,295.003,415.003,415.00311,944
2023-10-103,355.003,370.003,265.003,285.003,285.00170,659
2023-10-063,240.003,370.003,240.003,360.003,360.00163,459
2023-10-053,285.003,330.003,260.003,280.003,280.00165,552
2023-10-043,340.003,340.003,245.003,305.003,305.00188,603
2023-09-273,230.003,340.003,205.003,340.003,340.00167,013
2023-09-263,320.003,360.003,235.003,270.003,270.00261,157
2023-09-253,360.003,440.003,300.003,340.003,340.00219,836
2023-09-223,365.003,405.003,310.003,395.003,395.00223,406
2023-09-213,440.003,485.003,380.003,420.003,420.00269,343
2023-09-203,450.003,470.003,415.003,465.003,465.00184,579
2023-09-193,480.003,500.003,380.003,470.003,470.00244,894
2023-09-183,455.003,535.003,455.003,495.003,495.00289,163
2023-09-153,505.003,520.003,465.003,490.003,490.00373,628
2023-09-143,495.003,525.003,460.003,505.003,505.00290,674
2023-09-133,435.003,545.003,420.003,515.003,515.00639,418
2023-09-123,720.003,725.003,420.003,455.003,455.002,074,310
2023-09-113,445.003,550.003,420.003,540.003,540.001,397,377
2023-09-083,300.003,465.003,300.003,450.003,450.00533,293
2023-09-073,405.003,415.003,290.003,300.003,300.00265,147
2023-09-063,390.003,465.003,340.003,420.003,420.00336,910
2023-09-053,390.003,480.003,370.003,420.003,420.00536,340
2023-09-043,310.003,530.003,220.003,390.003,390.001,892,603
2023-09-013,340.003,375.003,275.003,320.003,320.00418,512
2023-08-313,360.003,500.003,310.003,360.003,360.002,040,274
2023-08-303,330.003,395.003,255.003,345.003,345.001,137,807
2023-08-293,265.003,750.003,215.003,335.003,335.0011,535,920
2023-08-283,200.003,255.003,165.003,255.003,255.00230,750
2023-08-253,140.003,230.003,100.003,165.003,165.00262,498
2023-08-243,100.003,180.003,065.003,140.003,140.00125,743
2023-08-233,010.003,160.003,010.003,120.003,120.00193,004
2023-08-223,055.003,085.003,015.003,020.003,020.00128,223
2023-08-213,045.003,115.003,030.003,055.003,055.00138,485
2023-08-183,045.003,345.003,045.003,045.003,045.001,124,487
2023-08-173,125.003,130.002,925.003,040.003,040.00299,686
2023-08-163,210.003,245.003,105.003,160.003,160.00293,852
2023-08-143,225.003,335.003,220.003,260.003,260.00496,278
2023-08-113,185.003,305.003,150.003,225.003,225.00482,625
2023-08-103,055.003,480.003,030.003,230.003,230.003,620,879
2023-08-092,970.003,035.002,960.003,025.003,025.0045,902
2023-08-083,085.003,085.002,990.002,990.002,990.0083,699
2023-08-073,050.003,090.003,005.003,090.003,090.0087,249
2023-08-042,960.003,075.002,945.003,070.003,070.00107,041
2023-08-033,010.003,010.002,925.002,985.002,985.0057,526
2023-08-023,070.003,125.003,010.003,010.003,010.0087,145
2023-08-013,045.003,075.003,000.003,070.003,070.00144,299
← NewerPage 13 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.